Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singlepoint (OP: SING )

0.2750 UNCHANGED
Last Price Updated: 3:50 PM EST, Dec 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 0.0488 0.0535 0.0471 0.0494 0 +0.00(+2.92%)
Feb 27, 2014 0.0412 0.0500 0.0400 0.0480 11,794,535 +0.01(+20.00%)
Feb 26, 2014 0.0402 0.0419 0.0335 0.0400 6,848,151 +0.00(+0.00%)
Feb 25, 2014 0.0445 0.0472 0.0350 0.0400 7,285,109 -0.00(-6.98%)
Feb 24, 2014 0.0445 0.0490 0.0404 0.0430 4,493,122 -0.00(-6.52%)
Feb 21, 2014 0.0465 0.0510 0.0400 0.0460 0 -0.00(-4.37%)
Feb 20, 2014 0.0540 0.0550 0.0461 0.0481 5,270,856 -0.00(-9.25%)
Feb 19, 2014 0.0639 0.0649 0.0500 0.0530 12,888,257 -0.01(-8.62%)
Feb 18, 2014 0.0522 0.0602 0.0508 0.0580 9,692,707 +0.01(+11.54%)
Feb 14, 2014 0.0520 0.0520 0.0520 0 -0.01(-11.71%)
Feb 13, 2014 0.0587 0.0635 0.0501 0.0589 6,009,906 +0.00(+0.51%)
Feb 12, 2014 0.0474 0.0586 0.0474 0.0586 7,033,090 +0.01(+23.89%)
Feb 11, 2014 0.0435 0.0476 0.0350 0.0473 11,195,370 +0.00(+5.11%)
Feb 10, 2014 0.0477 0.0565 0.0350 0.0450 17,675,696 -0.01(-25.00%)
Feb 07, 2014 0.0671 0.0739 0.0510 0.0600 0 -0.01(-10.45%)
Feb 06, 2014 0.0763 0.0768 0.0630 0.0670 7,746,253 -0.01(-9.95%)
Feb 05, 2014 0.0799 0.0840 0.0627 0.0744 24,058,132 +0.00(+3.05%)
Feb 04, 2014 0.0810 0.0880 0.0500 0.0722 53,947,748 -0.01(-14.05%)
Feb 03, 2014 0.0250 0.0840 0.0195 0.0840 59,373,456 +0.06(+328.57%)
Jan 31, 2014 0.0090 0.0200 0.0081 0.0196 0 +0.01(+184.06%)
Jan 30, 2014 0.0075 0.0085 0.0065 0.0069 6,491,946 -0.00(-4.17%)
Jan 29, 2014 0.0080 0.0085 0.0069 0.0072 3,011,463 +0.00(+9.09%)
Jan 28, 2014 0.0065 0.0080 0.0051 0.0066 6,949,034 +0.00(+26.92%)
Jan 27, 2014 0.0062 0.0063 0.0052 0.0052 3,593,033 -0.00(-13.33%)
Jan 24, 2014 0.0048 0.0060 0.0041 0.0060 0 +0.00(+36.36%)
Jan 23, 2014 0.0043 0.0046 0.0043 0.0044 2,836,094 -0.00(-8.33%)
Jan 22, 2014 0.0048 0.0048 0.0045 0.0048 1,871,625 +0.00(+0.00%)
Jan 21, 2014 0.0051 0.0055 0.0041 0.0048 2,076,478 -0.00(-9.43%)
Jan 17, 2014 0.0053 0.0053 0.0053 0 -0.00(-10.17%)
Jan 16, 2014 0.0070 0.0070 0.0050 0.0059 9,141,495 -0.00(-15.71%)
Jan 15, 2014 0.0089 0.0089 0.0040 0.0070 5,216,265 -0.00(-21.35%)
Jan 14, 2014 0.0075 0.0089 0.0072 0.0089 16,639,661 +0.00(+25.35%)
Jan 13, 2014 0.0062 0.0080 0.0060 0.0071 6,639,803 +0.00(+22.41%)
Jan 10, 2014 0.0055 0.0081 0.0050 0.0058 15,433,537 +0.00(+5.45%)
Jan 09, 2014 0.0080 0.0080 0.0038 0.0055 6,541,304 +0.00(+17.02%)
Jan 08, 2014 0.0040 0.0047 0.0039 0.0047 10,887,680 +0.00(+17.50%)
Jan 07, 2014 0.0032 0.0040 0.0025 0.0040 3,805,108 +0.00(+25.00%)
Jan 06, 2014 0.0030 0.0032 0.0028 0.0032 1,320,773 +0.00(+6.67%)
Jan 03, 2014 0.0028 0.0031 0.0028 0.0030 0 +0.00(+0.00%)
Jan 02, 2014 0.0027 0.0033 0.0027 0.0030 510,000 +0.00(+0.00%)
Dec 31, 2013 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Dec 30, 2013 0.0031 0.0031 0.0025 0.0029 889,858 -0.00(-6.45%)
Dec 27, 2013 0.0025 0.0031 0.0025 0.0031 0 +0.00(+0.00%)
Dec 26, 2013 0.0031 0.0031 0.0031 0.0031 50,000 -0.00(-3.13%)
Dec 24, 2013 0.0029 0.0033 0.0025 0.0032 250,000 +0.00(+6.67%)
Dec 23, 2013 0.0020 0.0030 0.0020 0.0030 2,030,525 +0.00(+7.14%)
Dec 20, 2013 0.0028 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Dec 19, 2013 0.0030 0.0030 0.0030 0.0030 410,000 +0.00(+0.00%)
Dec 18, 2013 0.0036 0.0036 0.0030 0.0030 42,000 +0.00(+0.00%)
Dec 17, 2013 0.0030 0.0030 0.0030 0.0030 418,111 -0.00(-18.92%)
Dec 16, 2013 0.0031 0.0037 0.0031 0.0037 1,147,740 +0.00(+19.35%)
Dec 13, 2013 0.0030 0.0031 0.0030 0.0031 0 -0.00(-8.82%)
Dec 11, 2013 0.0034 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Dec 10, 2013 0.0035 0.0035 0.0035 0.0035 130,000 +0.00(+16.67%)
Dec 09, 2013 0.0032 0.0035 0.0030 0.0030 990,000 -0.00(-6.25%)
Dec 06, 2013 0.0034 0.0034 0.0030 0.0032 280,000 -0.00(-15.79%)
Dec 05, 2013 0.0038 0.0038 0.0038 0.0038 57,500 +0.00(+15.15%)
Dec 03, 2013 0.0033 0.0033 0.0033 0 -0.00(-15.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.